KissMeData/125210/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201900	537960590	9900	9900	9900	9900	857
3	20240423	201800	537960590	9900	9900	9900	9900	0
4	20240423	201700	537960590	9900	9900	9900	9900	0
5	20240423	201600	537960590	9900	9900	9900	9900	0
6	20240423	201500	537960590	9900	9900	9900	9900	0
7	20240423	201400	537960590	9900	9900	9900	9900	0
8	20240423	201300	537960590	9900	9900	9900	9900	0
9	20240423	201200	537960590	9900	9900	9900	9900	0
10	20240423	201100	537960590	9900	9900	9900	9900	0
11	20240423	201000	537960590	9900	9900	9900	9900	0
12	20240423	200900	537960590	9900	9900	9900	9900	0
13	20240423	200800	537960590	9900	9900	9900	9900	0
14	20240423	200700	537960590	9900	9900	9900	9900	0
15	20240423	200600	537960590	9900	9900	9900	9900	0
16	20240423	200500	537960590	9900	9900	9900	9900	0
17	20240423	200400	537960590	9900	9900	9900	9900	0
18	20240423	200300	537960590	9900	9900	9900	9900	0
19	20240423	200200	537960590	9900	9900	9900	9900	0
20	20240423	200100	537960590	9900	9900	9900	9900	0
21	20240423	200000	537960590	9900	9900	9900	9900	0
22	20240423	195900	537960590	9900	9900	9900	9900	0
23	20240423	195800	537960590	9900	9900	9900	9900	0
24	20240423	195700	537960590	9900	9900	9900	9900	0
25	20240423	195600	537960590	9900	9900	9900	9900	0
26	20240423	195500	537960590	9900	9900	9900	9900	0
27	20240423	195400	537960590	9900	9900	9900	9900	0
28	20240423	195300	537960590	9900	9900	9900	9900	0
29	20240423	195200	537960590	9900	9900	9900	9900	0
30	20240423	195100	537960590	9900	9900	9900	9900	0
31	20240423	195000	537960590	9900	9900	9900	9900	0
32	20240423	194900	537960590	9900	9900	9900	9900	857
33	20240423	194800	537960590	9900	9900	9900	9900	0
34	20240423	194700	537960590	9900	9900	9900	9900	0
35	20240423	194600	537960590	9900	9900	9900	9900	0
36	20240423	194500	537960590	9900	9900	9900	9900	0
37	20240423	194400	537960590	9900	9900	9900	9900	0
38	20240423	194300	537960590	9900	9900	9900	9900	0
39	20240423	194200	537960590	9900	9900	9900	9900	0
40	20240423	194100	537960590	9900	9900	9900	9900	0
41	20240423	194000	537960590	9900	9900	9900	9900	0
42	20240423	193900	537960590	9900	9900	9900	9900	0
43	20240423	193800	537960590	9900	9900	9900	9900	0
44	20240423	193700	537960590	9900	9900	9900	9900	0
45	20240423	193600	537960590	9900	9900	9900	9900	0
46	20240423	193500	537960590	9900	9900	9900	9900	0
47	20240423	193400	537960590	9900	9900	9900	9900	0
48	20240423	193300	537960590	9900	9900	9900	9900	0
49	20240423	193200	537960590	9900	9900	9900	9900	0
50	20240423	193100	537960590	9900	9900	9900	9900	0
51	20240423	193000	537960590	9900	9900	9900	9900	0
52	20240423	192900	537960590	9900	9900	9900	9900	0
53	20240423	192800	537960590	9900	9900	9900	9900	0
54	20240423	192700	537960590	9900	9900	9900	9900	0
55	20240423	192600	537960590	9900	9900	9900	9900	0
56	20240423	192500	537960590	9900	9900	9900	9900	0
57	20240423	192400	537960590	9900	9900	9900	9900	0
58	20240423	192300	537960590	9900	9900	9900	9900	0
59	20240423	192200	537960590	9900	9900	9900	9900	0
60	20240423	192100	537960590	9900	9900	9900	9900	0
61	20240423	192000	537960590	9900	9900	9900	9900	0
62	20240423	191900	537960590	9900	9900	9900	9900	857
63	20240423	191800	537960590	9900	9900	9900	9900	0
64	20240423	191700	537960590	9900	9900	9900	9900	0
65	20240423	191600	537960590	9900	9900	9900	9900	0
66	20240423	191500	537960590	9900	9900	9900	9900	0
67	20240423	191400	537960590	9900	9900	9900	9900	0
68	20240423	191300	537960590	9900	9900	9900	9900	0
69	20240423	191200	537960590	9900	9900	9900	9900	0
70	20240423	191100	537960590	9900	9900	9900	9900	0
71	20240423	191000	537960590	9900	9900	9900	9900	0
72	20240423	190900	537960590	9900	9900	9900	9900	0
73	20240423	190800	537960590	9900	9900	9900	9900	0
74	20240423	190700	537960590	9900	9900	9900	9900	0
75	20240423	190600	537960590	9900	9900	9900	9900	0
76	20240423	190500	537960590	9900	9900	9900	9900	0
77	20240423	190400	537960590	9900	9900	9900	9900	0
78	20240423	190300	537960590	9900	9900	9900	9900	0
79	20240423	190200	537960590	9900	9900	9900	9900	0
80	20240423	190100	537960590	9900	9900	9900	9900	0
81	20240423	190000	537960590	9900	9900	9900	9900	0
82	20240423	185900	537960590	9900	9900	9900	9900	0
83	20240423	185800	537960590	9900	9900	9900	9900	0
84	20240423	185700	537960590	9900	9900	9900	9900	0
85	20240423	185600	537960590	9900	9900	9900	9900	0
86	20240423	185500	537960590	9900	9900	9900	9900	0
87	20240423	185400	537960590	9900	9900	9900	9900	0
88	20240423	185300	537960590	9900	9900	9900	9900	0
89	20240423	185200	537960590	9900	9900	9900	9900	0
90	20240423	185100	537960590	9900	9900	9900	9900	0
91	20240423	185000	537960590	9900	9900	9900	9900	0
92	20240423	184900	537960590	9900	9900	9900	9900	857
93	20240423	184800	537960590	9900	9900	9900	9900	0
94	20240423	184700	537960590	9900	9900	9900	9900	0
95	20240423	184600	537960590	9900	9900	9900	9900	0
96	20240423	184500	537960590	9900	9900	9900	9900	0
97	20240423	184400	537960590	9900	9900	9900	9900	0
98	20240423	184300	537960590	9900	9900	9900	9900	0
99	20240423	184200	537960590	9900	9900	9900	9900	0
100	20240423	184100	537960590	9900	9900	9900	9900	0
101	20240423	184000	537960590	9900	9900	9900	9900	0
102	20240423	183900	537960590	9900	9900	9900	9900	0
103	20240423	183800	537960590	9900	9900	9900	9900	0
104	20240423	183700	537960590	9900	9900	9900	9900	0
105	20240423	183600	537960590	9900	9900	9900	9900	0
106	20240423	183500	537960590	9900	9900	9900	9900	0
107	20240423	183400	537960590	9900	9900	9900	9900	0
108	20240423	183300	537960590	9900	9900	9900	9900	0
109	20240423	183200	537960590	9900	9900	9900	9900	0
110	20240423	183100	537960590	9900	9900	9900	9900	0
111	20240423	183000	537960590	9900	9900	9900	9900	0
112	20240423	182900	537960590	9900	9900	9900	9900	0
113	20240423	182800	537960590	9900	9900	9900	9900	0
114	20240423	182700	537960590	9900	9900	9900	9900	0
115	20240423	182600	537960590	9900	9900	9900	9900	0
116	20240423	182500	537960590	9900	9900	9900	9900	0
117	20240423	182400	537960590	9900	9900	9900	9900	0
118	20240423	182300	537960590	9900	9900	9900	9900	0
119	20240423	182200	537960590	9900	9900	9900	9900	0
120	20240423	182100	537960590	9900	9900	9900	9900	0
121	20240423	182000	537960590	9900	9900	9900	9900	0
122	20240423	181900	537960590	9900	9900	9900	9900	857
123	20240423	181800	537960590	9900	9900	9900	9900	0
124	20240423	181700	537960590	9900	9900	9900	9900	0
125	20240423	181600	537960590	9900	9900	9900	9900	0
126	20240423	181500	537960590	9900	9900	9900	9900	0
127	20240423	181400	537960590	9900	9900	9900	9900	0
128	20240423	181300	537960590	9900	9900	9900	9900	0
129	20240423	181200	537960590	9900	9900	9900	9900	0
130	20240423	181100	537960590	9900	9900	9900	9900	0
131	20240423	181000	537960590	9900	9900	9900	9900	0
132	20240423	180900	537960590	9900	9900	9900	9900	0
133	20240423	180800	537960590	9900	9900	9900	9900	0
134	20240423	180700	537960590	9900	9900	9900	9900	0
135	20240423	180600	537960590	9900	9900	9900	9900	0
136	20240423	180500	537960590	9900	9900	9900	9900	0
137	20240423	180400	537960590	9900	9900	9900	9900	0
138	20240423	180300	537960590	9900	9900	9900	9900	0
139	20240423	180200	537960590	9900	9900	9900	9900	0
140	20240423	180100	537960590	9900	9900	9900	9900	0
141	20240423	180000	537960590	9900	9900	9900	9900	0
142	20240423	175900	537960590	9900	9900	9900	9900	0
143	20240423	175800	537960590	9900	9900	9900	9900	0
144	20240423	175700	537960590	9900	9900	9900	9900	0
145	20240423	175600	537960590	9900	9900	9900	9900	0
146	20240423	175500	537960590	9900	9900	9900	9900	0
147	20240423	175400	537960590	9900	9900	9900	9900	0
148	20240423	175300	537960590	9900	9900	9900	9900	0
149	20240423	175200	537960590	9900	9900	9900	9900	0
150	20240423	175100	537960590	9900	9900	9900	9900	0
151	20240423	175000	537960590	9900	9900	9900	9900	0
152	20240423	174900	537960590	9900	9900	9900	9900	857
153	20240423	174800	537960590	9900	9900	9900	9900	0
154	20240423	174700	537960590	9900	9900	9900	9900	0
155	20240423	174600	537960590	9900	9900	9900	9900	0
156	20240423	174500	537960590	9900	9900	9900	9900	0
157	20240423	174400	537960590	9900	9900	9900	9900	0
158	20240423	174300	537960590	9900	9900	9900	9900	0
159	20240423	174200	537960590	9900	9900	9900	9900	0
160	20240423	174100	537960590	9900	9900	9900	9900	0
161	20240423	174000	537960590	9900	9900	9900	9900	0
162	20240423	173900	537960590	9900	9900	9900	9900	0
163	20240423	173800	537960590	9900	9900	9900	9900	0
164	20240423	173700	537960590	9900	9900	9900	9900	0
165	20240423	173600	537960590	9900	9900	9900	9900	0
166	20240423	173500	537960590	9900	9900	9900	9900	0
167	20240423	173400	537960590	9900	9900	9900	9900	0
168	20240423	173300	537960590	9900	9900	9900	9900	0
169	20240423	173200	537960590	9900	9900	9900	9900	0
170	20240423	173100	537960590	9900	9900	9900	9900	0
171	20240423	173000	537960590	9900	9900	9900	9900	0
172	20240423	172900	537960590	9900	9900	9900	9900	0
173	20240423	172800	537960590	9900	9900	9900	9900	0
174	20240423	172700	537960590	9900	9900	9900	9900	0
175	20240423	172600	537960590	9900	9900	9900	9900	0
176	20240423	172500	537960590	9900	9900	9900	9900	0
177	20240423	172400	537960590	9900	9900	9900	9900	0
178	20240423	172300	537960590	9900	9900	9900	9900	0
179	20240423	172200	537960590	9900	9900	9900	9900	0
180	20240423	172100	537960590	9900	9900	9900	9900	0
181	20240423	172000	537960590	9900	9900	9900	9900	0
182	20240423	171900	537960590	9900	9900	9900	9900	857
183	20240423	171800	537960590	9900	9900	9900	9900	0
184	20240423	171700	537960590	9900	9900	9900	9900	0
185	20240423	171600	537960590	9900	9900	9900	9900	0
186	20240423	171500	537960590	9900	9900	9900	9900	0
187	20240423	171400	537960590	9900	9900	9900	9900	0
188	20240423	171300	537960590	9900	9900	9900	9900	0
189	20240423	171200	537960590	9900	9900	9900	9900	0
190	20240423	171100	537960590	9900	9900	9900	9900	0
191	20240423	171000	537960590	9900	9900	9900	9900	0
192	20240423	170900	537960590	9900	9900	9900	9900	0
193	20240423	170800	537960590	9900	9900	9900	9900	0
194	20240423	170700	537960590	9900	9900	9900	9900	0
195	20240423	170600	537960590	9900	9900	9900	9900	0
196	20240423	170500	537960590	9900	9900	9900	9900	0
197	20240423	170400	537960590	9900	9900	9900	9900	0
198	20240423	170300	537960590	9900	9900	9900	9900	0
199	20240423	170200	537960590	9900	9900	9900	9900	0
200	20240423	170100	537960590	9900	9900	9900	9900	0
201	20240423	170000	537960590	9900	9900	9900	9900	0
202	20240423	165900	537960590	9900	9900	9900	9900	0
203	20240423	165800	537960590	9900	9900	9900	9900	0
204	20240423	165700	537960590	9900	9900	9900	9900	0
205	20240423	165600	537960590	9900	9900	9900	9900	0
206	20240423	165500	537960590	9900	9900	9900	9900	0
207	20240423	165400	537960590	9900	9900	9900	9900	0
208	20240423	165300	537960590	9900	9900	9900	9900	0
209	20240423	165200	537960590	9900	9900	9900	9900	0
210	20240423	165100	537960590	9900	9900	9900	9900	0
211	20240423	165000	537960590	9900	9900	9900	9900	0
212	20240423	164900	537960590	9900	9900	9900	9900	857
213	20240423	164800	537960590	9900	9900	9900	9900	0
214	20240423	164700	537960590	9900	9900	9900	9900	0
215	20240423	164600	537960590	9900	9900	9900	9900	0
216	20240423	164500	537960590	9900	9900	9900	9900	0
217	20240423	164400	537960590	9900	9900	9900	9900	0
218	20240423	164300	537960590	9900	9900	9900	9900	0
219	20240423	164200	537960590	9900	9900	9900	9900	0
220	20240423	164100	537960590	9900	9900	9900	9900	0
221	20240423	164000	537960590	9900	9900	9900	9900	0
222	20240423	163900	537960590	9900	9900	9900	9900	0
223	20240423	163800	537960590	9900	9900	9900	9900	0
224	20240423	163700	537960590	9900	9900	9900	9900	0
225	20240423	163600	537960590	9900	9900	9900	9900	0
226	20240423	163500	537960590	9900	9900	9900	9900	0
227	20240423	163400	537960590	9900	9900	9900	9900	0
228	20240423	163300	537960590	9900	9900	9900	9900	0
229	20240423	163200	537960590	9900	9900	9900	9900	0
230	20240423	163100	537960590	9900	9900	9900	9900	0
231	20240423	163000	537960590	9900	9900	9900	9900	0
232	20240423	162900	537960590	9900	9900	9900	9900	0
233	20240423	162800	537960590	9900	9900	9900	9900	0
234	20240423	162700	537960590	9900	9900	9900	9900	0
235	20240423	162600	537960590	9900	9900	9900	9900	0
236	20240423	162500	537960590	9900	9900	9900	9900	0
237	20240423	162400	537960590	9900	9900	9900	9900	0
238	20240423	162300	537960590	9900	9900	9900	9900	0
239	20240423	162200	537960590	9900	9900	9900	9900	0
240	20240423	162100	537960590	9900	9900	9900	9900	0
241	20240423	162000	537960590	9900	9900	9900	9900	0
242	20240423	161900	537960590	9900	9900	9900	9900	857
243	20240423	161800	537960590	9900	9900	9900	9900	0
244	20240423	161700	537960590	9900	9900	9900	9900	0
245	20240423	161600	537960590	9900	9900	9900	9900	0
246	20240423	161500	537960590	9900	9900	9900	9900	0
247	20240423	161400	537960590	9900	9900	9900	9900	0
248	20240423	161300	537960590	9900	9900	9900	9900	0
249	20240423	161200	537960590	9900	9900	9900	9900	0
250	20240423	161100	537960590	9900	9900	9900	9900	0
251	20240423	161000	537960590	9900	9900	9900	9900	0
252	20240423	160900	537960590	9900	9900	9900	9900	0
253	20240423	160800	537960590	9900	9900	9900	9900	0
254	20240423	160700	537960590	9900	9900	9900	9900	0
255	20240423	160600	537960590	9900	9900	9900	9900	0
256	20240423	160500	537960590	9900	9900	9900	9900	0
257	20240423	160400	537960590	9900	9900	9900	9900	0
258	20240423	160300	537960590	9900	9900	9900	9900	0
259	20240423	160200	537960590	9900	9900	9900	9900	0
260	20240423	160100	537960590	9900	9900	9900	9900	0
261	20240423	160000	537960590	9900	9900	9900	9900	0
262	20240423	155900	537960590	9900	9900	9900	9900	0
263	20240423	155800	537960590	9900	9900	9900	9900	0
264	20240423	155700	537960590	9900	9900	9900	9900	0
265	20240423	155600	537960590	9900	9900	9900	9900	0
266	20240423	155500	537960590	9900	9900	9900	9900	0
267	20240423	155400	537960590	9900	9900	9900	9900	0
268	20240423	155300	537960590	9900	9900	9900	9900	0
269	20240423	155200	537960590	9900	9900	9900	9900	0
270	20240423	155100	537960590	9900	9900	9900	9900	0
271	20240423	155000	537960590	9900	9900	9900	9900	0
272	20240423	154900	537960590	9900	9900	9900	9900	857
273	20240423	154800	537960590	9900	9900	9900	9900	0
274	20240423	154700	537960590	9900	9900	9900	9900	0
275	20240423	154600	537960590	9900	9900	9900	9900	0
276	20240423	154500	537960590	9900	9900	9900	9900	0
277	20240423	154400	537960590	9900	9900	9900	9900	0
278	20240423	154300	537960590	9900	9900	9900	9900	0
279	20240423	154200	537960590	9900	9900	9900	9900	0
280	20240423	154100	537960590	9900	9900	9900	9900	0
281	20240423	154000	537960590	9900	9900	9900	9900	0
282	20240423	153900	537960590	9900	9900	9900	9900	0
283	20240423	153800	537960590	9900	9900	9900	9900	0
284	20240423	153700	537960590	9900	9900	9900	9900	0
285	20240423	153600	537960590	9900	9900	9900	9900	0
286	20240423	153500	537960590	9900	9900	9900	9900	0
287	20240423	153400	537960590	9900	9900	9900	9900	0
288	20240423	153300	537960590	9900	9900	9900	9900	0
289	20240423	153200	537960590	9900	9900	9900	9900	0
290	20240423	153100	537960590	9900	9900	9900	9900	0
291	20240423	153000	537960590	9900	9900	9900	9900	857
292	20240423	152900	529476290	9900	9900	9900	9900	0
293	20240423	152800	529476290	9900	9900	9900	9900	0
294	20240423	152700	529476290	9900	9900	9900	9900	0
295	20240423	152600	529476290	9900	9900	9900	9900	0
296	20240423	152500	529476290	9900	9900	9900	9900	0
297	20240423	152400	529476290	9900	9900	9900	9900	0
298	20240423	152300	529476290	9900	9900	9900	9900	0
299	20240423	152200	529476290	9900	9900	9900	9900	0
300	20240423	152100	529476290	9900	9900	9900	9900	0
301	20240423	152000	529476290	9900	9900	9900	9900	0
302	20240423	151900	529476290	9900	9900	9900	9900	101
303	20240423	151800	528476390	9910	9910	9910	9910	0
304	20240423	151700	528476390	9910	9910	9910	9910	5
305	20240423	151600	528426840	9920	9920	9920	9920	3
306	20240423	151500	528397080	9890	9890	9890	9890	0
307	20240423	151400	528397080	9890	9890	9920	9890	94
308	20240423	151300	527467390	9890	9890	9890	9880	187
309	20240423	151200	525618630	9890	9890	9890	9890	75
310	20240423	151100	524876880	9890	9890	9890	9890	1
311	20240423	151000	524866990	9900	9900	9900	9900	13
312	20240423	150900	524738290	9910	9910	9910	9900	93
313	20240423	150800	523817440	9910	9890	9910	9890	15
314	20240423	150700	523668820	9900	9910	9910	9900	320
315	20240423	150600	520500280	9910	9910	9910	9910	26
316	20240423	150500	520242620	9930	9930	9930	9910	87
317	20240423	150400	519380330	9920	9910	9920	9910	96
318	20240423	150300	518428840	9910	9910	9930	9900	55
319	20240423	150200	517884150	9910	9910	9910	9900	102
320	20240423	150100	516874200	9910	9900	9910	9900	96
321	20240423	150000	515923700	9910	9910	9910	9910	1
322	20240423	145900	515913790	9940	9900	9940	9900	92
323	20240423	145800	515002760	9940	9900	9940	9900	86
324	20240423	145700	514150840	9940	9900	9940	9900	84
325	20240423	145600	513319040	9900	9900	9940	9890	661
326	20240423	145500	506778400	9900	9900	9900	9900	151
327	20240423	145400	505283500	9900	9910	9910	9890	4312
328	20240423	145300	462594620	9910	9920	9920	9900	2965
329	20240423	145200	433203300	9920	9920	9920	9920	439
330	20240423	145100	428848420	9920	9930	9930	9920	194
331	20240423	145000	426923080	9930	9930	9930	9930	239
332	20240423	144900	424549810	9920	9920	9920	9920	74
333	20240423	144800	423815730	9920	9920	9920	9920	86
334	20240423	144700	422962610	9920	9920	9920	9920	72
335	20240423	144600	422248370	9930	9930	9930	9930	8
336	20240423	144500	422168930	9930	9930	9930	9930	64
337	20240423	144400	421533410	9930	9920	9930	9920	131
338	20240423	144300	420233330	9920	9920	9920	9920	0
339	20240423	144200	420233330	9920	9930	9930	9920	84
340	20240423	144100	419400010	9910	9960	9960	9910	21
341	20240423	144000	419191470	9910	9920	9920	9910	2282
342	20240423	143900	396568290	9980	9980	9980	9980	0
343	20240423	143800	396568290	9980	9920	9980	9920	78
344	20240423	143700	395794470	9920	9990	9990	9920	101
345	20240423	143600	394791850	9920	9990	9990	9920	2
346	20240423	143500	394771940	9920	9960	9990	9920	219
347	20240423	143400	392593370	9960	9920	9960	9920	81
348	20240423	143300	391789810	9960	9920	9960	9920	131
349	20240423	143200	390490200	9920	9920	9920	9920	0
350	20240423	143100	390490200	9920	9920	9920	9920	80
351	20240423	143000	389696600	9930	9930	9930	9930	200
352	20240423	142900	387710600	9930	9920	9930	9920	1011
353	20240423	142800	377681380	9930	9930	9930	9930	44
354	20240423	142700	377244460	9930	9930	9960	9930	131
355	20240423	142600	375943270	9920	9920	9920	9920	83
356	20240423	142500	375119910	9920	9920	9920	9920	200
357	20240423	142400	373135910	9920	9930	9940	9920	72
358	20240423	142300	372420910	9920	9920	9940	9920	158
359	20240423	142200	370853270	9920	9920	9920	9920	1
360	20240423	142100	370843350	9930	9940	9940	9930	68
361	20240423	142000	370168010	9930	9940	9940	9930	85
362	20240423	141900	369323940	9940	9930	9940	9930	98
363	20240423	141800	368350600	9940	9940	9940	9940	0
364	20240423	141700	368350600	9940	9940	9940	9940	10
365	20240423	141600	368251200	9930	9940	9940	9930	282
366	20240423	141500	365450120	9930	9930	9930	9930	83
367	20240423	141400	364625930	9980	9950	9980	9950	98
368	20240423	141300	363649930	9930	9940	9940	9930	843
369	20240423	141200	355274170	9950	9950	9950	9950	17
370	20240423	141100	355105020	9940	9940	9940	9940	0
371	20240423	141000	355105020	9940	9950	9950	9940	96
372	20240423	140900	354150760	9940	9980	9980	9940	96
373	20240423	140800	353196480	9940	9940	9940	9940	73
374	20240423	140700	352470860	9940	9960	9960	9940	685
375	20240423	140600	345655060	9970	9970	9970	9970	12
376	20240423	140500	345535420	9970	9970	9970	9970	0
377	20240423	140400	345535420	9970	9980	9980	9970	3
378	20240423	140300	345505490	9980	9980	9980	9980	0
379	20240423	140200	345505490	9980	9980	9980	9980	23
380	20240423	140100	345275950	10000	10000	10000	10000	0
381	20240423	140000	345275950	10000	10000	10000	10000	0
382	20240423	135900	345275950	10000	10000	10000	10000	1
383	20240423	135800	345265950	9970	9970	9970	9970	170
384	20240423	135700	343571050	9970	9970	9970	9970	0
385	20240423	135600	343571050	9970	9970	9970	9970	0
386	20240423	135500	343571050	9970	9990	9990	9970	2
387	20240423	135400	343551090	10000	10000	10000	10000	1
388	20240423	135300	343541090	9960	9960	9960	9960	0
389	20240423	135200	343541090	9960	9960	9960	9960	0
390	20240423	135100	343541090	9960	9960	9960	9960	0
391	20240423	135000	343541090	9960	9960	9960	9960	87
392	20240423	134900	342674570	9960	9970	9970	9960	129
393	20240423	134800	341389430	9980	9980	9980	9980	2
394	20240423	134700	341369470	10000	10000	10000	10000	130
395	20240423	134600	340069470	10000	10000	10000	10000	0
396	20240423	134500	340069470	10000	10000	10000	10000	872
397	20240423	134400	331349470	9970	9970	9970	9970	0
398	20240423	134300	331349470	9970	9970	9970	9970	0
399	20240423	134200	331349470	9970	9970	9970	9970	0
400	20240423	134100	331349470	9970	9970	9970	9970	1
401	20240423	134000	331339500	10000	10000	10000	10000	1
402	20240423	133900	331329500	10000	10000	10000	10000	0
403	20240423	133800	331329500	10000	10000	10000	10000	0
404	20240423	133700	331329500	10000	10000	10000	10000	0
405	20240423	133600	331329500	10000	10000	10000	10000	0
406	20240423	133500	331329500	10000	10000	10000	10000	0
407	20240423	133400	331329500	10000	10000	10000	10000	0
408	20240423	133300	331329500	10000	10000	10000	10000	0
409	20240423	133200	331329500	10000	10000	10000	10000	1
410	20240423	133100	331319500	9950	9950	9950	9950	0
411	20240423	133000	331319500	9950	9950	9950	9950	2
412	20240423	132900	331299600	10000	10000	10000	10000	2
413	20240423	132800	331279600	9950	9950	9950	9950	0
414	20240423	132700	331279600	9950	9950	9950	9950	964
415	20240423	132600	321687800	9960	9960	9960	9960	1000
416	20240423	132500	311727800	9950	9950	9950	9950	0
417	20240423	132400	311727800	9950	9950	9950	9950	0
418	20240423	132300	311727800	9950	9950	9950	9950	0
419	20240423	132200	311727800	9950	9950	9950	9950	0
420	20240423	132100	311727800	9950	9950	9950	9950	0
421	20240423	132000	311727800	9950	9980	9980	9950	1000
422	20240423	131900	301769870	9980	9980	9980	9980	0
423	20240423	131800	301769870	9980	9980	9980	9980	0
424	20240423	131700	301769870	9980	9980	9980	9980	0
425	20240423	131600	301769870	9980	9980	9980	9980	300
426	20240423	131500	298775870	9980	10000	10000	9980	9
427	20240423	131400	298685900	10000	10000	10000	10000	21
428	20240423	131300	298475900	10010	10010	10010	10010	31
429	20240423	131200	298165590	10010	10010	10010	10010	1
430	20240423	131100	298155580	10010	10010	10010	10010	1
431	20240423	131000	298145570	10020	10020	10020	10020	0
432	20240423	130900	298145570	10020	10010	10020	10010	50
433	20240423	130800	297644600	10020	10020	10020	10020	0
434	20240423	130700	297644600	10020	10010	10020	10010	300
435	20240423	130600	294638710	10020	10020	10020	10020	0
436	20240423	130500	294638710	10020	10020	10020	10020	0
437	20240423	130400	294638710	10020	10020	10020	10020	1000
438	20240423	130300	284618710	10010	10010	10010	10010	0
439	20240423	130200	284618710	10010	10010	10010	10010	100
440	20240423	130100	283617710	10010	10010	10010	10010	1
441	20240423	130000	283607700	10000	10000	10000	10000	0
442	20240423	125900	283607700	10000	10000	10000	10000	0
443	20240423	125800	283607700	10000	10000	10000	10000	0
444	20240423	125700	283607700	10000	10000	10000	10000	0
445	20240423	125600	283607700	10000	10000	10000	10000	0
446	20240423	125500	283607700	10000	10000	10000	10000	20
447	20240423	125400	283407700	10020	10020	10020	10020	20
448	20240423	125300	283207300	10020	10020	10020	10020	0
449	20240423	125200	283207300	10020	10020	10020	10020	0
450	20240423	125100	283207300	10020	10020	10020	10020	2
451	20240423	125000	283187260	10020	10020	10020	10020	0
452	20240423	124900	283187260	10020	10020	10020	10020	0
453	20240423	124800	283187260	10020	10020	10020	10020	0
454	20240423	124700	283187260	10020	10020	10020	10020	0
455	20240423	124600	283187260	10020	10020	10020	10020	0
456	20240423	124500	283187260	10020	10020	10020	10020	0
457	20240423	124400	283187260	10020	10020	10020	10020	0
458	20240423	124300	283187260	10020	10020	10020	10020	0
459	20240423	124200	283187260	10020	10020	10020	10020	0
460	20240423	124100	283187260	10020	10020	10020	10020	0
461	20240423	124000	283187260	10020	10020	10020	10020	2
462	20240423	123900	283167220	9960	9960	9960	9960	0
463	20240423	123800	283167220	9960	9960	9960	9960	0
464	20240423	123700	283167220	9960	9960	9960	9960	0
465	20240423	123600	283167220	9960	10020	10020	9960	1012
466	20240423	123500	273071780	10020	10020	10020	10020	10
467	20240423	123400	272971580	10020	10020	10020	10020	0
468	20240423	123300	272971580	10020	10020	10020	10020	0
469	20240423	123200	272971580	10020	10020	10020	10020	15
470	20240423	123100	272821280	10020	10020	10020	10020	50
471	20240423	123000	272320280	10020	10020	10020	10020	0
472	20240423	122900	272320280	10020	10020	10020	10020	700
473	20240423	122800	265306280	10020	10020	10020	10020	1
474	20240423	122700	265296260	9990	9990	9990	9990	0
475	20240423	122600	265296260	9990	9990	9990	9990	1
476	20240423	122500	265286270	10020	10020	10020	10020	1
477	20240423	122400	265276250	9990	9990	9990	9990	1000
478	20240423	122300	255286250	9990	9990	9990	9990	0
479	20240423	122200	255286250	9990	9990	9990	9990	1
480	20240423	122100	255276260	9980	10010	10020	9980	2067
481	20240423	122000	234596720	10000	10000	10000	10000	57
482	20240423	121900	234026720	10000	9990	10000	9990	50
483	20240423	121800	233526970	10000	10000	10000	10000	0
484	20240423	121700	233526970	10000	10000	10000	10000	0
485	20240423	121600	233526970	10000	10000	10000	10000	10
486	20240423	121500	233426970	10000	10000	10000	10000	0
487	20240423	121400	233426970	10000	10000	10000	10000	0
488	20240423	121300	233426970	10000	10000	10000	10000	46
489	20240423	121200	232966970	10000	10000	10000	10000	154
490	20240423	121100	231426970	10000	10000	10000	10000	10
491	20240423	121000	231326970	10000	10000	10000	10000	486
492	20240423	120900	226466970	10000	9990	10000	9990	653
493	20240423	120800	219939680	9990	9990	9990	9990	0
494	20240423	120700	219939680	9990	9990	9990	9990	0
495	20240423	120600	219939680	9990	9990	9990	9990	32
496	20240423	120500	219620000	9990	9990	9990	9990	0
497	20240423	120400	219620000	9990	9990	9990	9990	0
498	20240423	120300	219620000	9990	9990	9990	9990	321
499	20240423	120200	216413210	9980	9990	9990	9980	127
500	20240423	120100	215145700	10000	9990	10000	9990	5
501	20240423	120000	215095740	9990	9990	9990	9990	3
502	20240423	115900	215065770	9980	9980	9980	9980	1
503	20240423	115800	215055790	9980	9980	9980	9980	0
504	20240423	115700	215055790	9980	9980	9980	9980	18
505	20240423	115600	214876150	9990	9980	9990	9980	750
506	20240423	115500	207384670	9980	9980	9980	9980	6
507	20240423	115400	207324790	9970	9970	9970	9970	18
508	20240423	115300	207145330	9970	9970	9970	9970	300
509	20240423	115200	204154330	9970	9970	9970	9970	0
510	20240423	115100	204154330	9970	9970	9970	9970	36
511	20240423	115000	203795410	9970	9970	9970	9970	0
512	20240423	114900	203795410	9970	9970	9970	9970	10
513	20240423	114800	203695710	9970	9970	9970	9970	0
514	20240423	114700	203695710	9970	9970	9970	9970	28
515	20240423	114600	203416550	9970	9970	9970	9970	0
516	20240423	114500	203416550	9970	9970	9970	9970	0
517	20240423	114400	203416550	9970	9960	9970	9960	633
518	20240423	114300	197107360	9970	9980	9980	9970	27
519	20240423	114200	196838150	9960	9960	9960	9960	784
520	20240423	114100	189029510	9960	9980	9980	9960	16
521	20240423	114000	188870100	9980	9980	9980	9980	0
522	20240423	113900	188870100	9980	9980	9980	9980	0
523	20240423	113800	188870100	9980	9980	9980	9980	10
524	20240423	113700	188770300	9980	9980	9980	9980	6
525	20240423	113600	188710420	9980	9980	9980	9980	0
526	20240423	113500	188710420	9980	9970	9980	9970	500
527	20240423	113400	183720550	9970	9970	9970	9970	0
528	20240423	113300	183720550	9970	9970	9970	9970	10
529	20240423	113200	183620850	9970	9970	9970	9970	20
530	20240423	113100	183421450	9970	9970	9970	9970	0
531	20240423	113000	183421450	9970	9960	9970	9960	51
532	20240423	112900	182913480	9960	9960	9960	9960	0
533	20240423	112800	182913480	9960	9960	9960	9960	0
534	20240423	112700	182913480	9960	9960	9960	9960	1
535	20240423	112600	182903520	9970	9970	9970	9970	0
536	20240423	112500	182903520	9970	9970	9970	9970	5
537	20240423	112400	182853670	9970	9970	9970	9970	5
538	20240423	112300	182803820	9970	9970	9970	9970	0
539	20240423	112200	182803820	9970	9970	9970	9970	5
540	20240423	112100	182753970	9970	9970	9970	9970	300
541	20240423	112000	179762970	9970	9970	9970	9970	0
542	20240423	111900	179762970	9970	9970	9970	9970	0
543	20240423	111800	179762970	9970	9970	9970	9970	2
544	20240423	111700	179743030	9950	9950	9960	9950	32
545	20240423	111600	179424620	9950	9950	9950	9950	0
546	20240423	111500	179424620	9950	9960	9960	9950	2
547	20240423	111400	179404710	9970	9970	9970	9970	11
548	20240423	111300	179295040	9940	9940	9940	9940	0
549	20240423	111200	179295040	9940	9940	9940	9940	58
550	20240423	111100	178718520	9930	9930	9930	9930	250
551	20240423	111000	176236020	9940	9940	9940	9940	86
552	20240423	110900	175381180	9940	9940	9940	9940	1
553	20240423	110800	175371240	9940	9940	9940	9940	0
554	20240423	110700	175371240	9940	9940	9940	9940	0
555	20240423	110600	175371240	9940	9940	9940	9940	0
556	20240423	110500	175371240	9940	9940	9940	9940	100
557	20240423	110400	174377240	9940	9950	9950	9940	50
558	20240423	110300	173880080	9970	9970	9970	9970	0
559	20240423	110200	173880080	9970	9970	9970	9970	15
560	20240423	110100	173730530	9970	9970	9970	9970	0
561	20240423	110000	173730530	9970	9970	9970	9970	20
562	20240423	105900	173531130	9940	9940	9940	9940	0
563	20240423	105800	173531130	9940	9940	9940	9940	10
564	20240423	105700	173431730	9940	9950	9970	9940	12
565	20240423	105600	173312410	9940	9940	9940	9940	10
566	20240423	105500	173213010	9940	9970	9970	9940	12
567	20240423	105400	173093700	9940	9940	9940	9940	0
568	20240423	105300	173093700	9940	9940	9970	9930	5
569	20240423	105200	173043970	9970	9930	9970	9930	16
570	20240423	105100	172884690	9950	9960	9970	9940	2498
571	20240423	105000	148034160	9950	9950	9950	9950	5
572	20240423	104900	147984410	9950	9950	9950	9950	5
573	20240423	104800	147934660	9940	9940	9940	9940	40
574	20240423	104700	147537060	9940	9940	9940	9940	7
575	20240423	104600	147467480	9970	9970	9970	9970	201
576	20240423	104500	145463510	9940	9940	9940	9940	0
577	20240423	104400	145463510	9940	9940	9940	9940	0
578	20240423	104300	145463510	9940	9950	9950	9940	6
579	20240423	104200	145403820	9940	9940	9940	9940	0
580	20240423	104100	145403820	9940	9940	9940	9940	10
581	20240423	104000	145304420	9940	9940	9940	9940	41
582	20240423	103900	144896880	9940	9940	9940	9940	0
583	20240423	103800	144896880	9940	9940	9940	9940	0
584	20240423	103700	144896880	9940	9950	9980	9940	818
585	20240423	103600	136759170	9950	9960	9960	9950	11
586	20240423	103500	136649620	9960	9960	9960	9960	0
587	20240423	103400	136649620	9960	9960	9960	9960	0
588	20240423	103300	136649620	9960	9960	9960	9960	10
589	20240423	103200	136550020	9960	9960	9960	9960	0
590	20240423	103100	136550020	9960	9960	9960	9960	65
591	20240423	103000	135902620	9970	9980	9980	9970	243
592	20240423	102900	133478620	9980	9980	9980	9980	0
593	20240423	102800	133478620	9980	9980	9980	9980	0
594	20240423	102700	133478620	9980	9980	9980	9980	13
595	20240423	102600	133348880	9990	9990	9990	9990	0
596	20240423	102500	133348880	9990	9990	9990	9990	1
597	20240423	102400	133338890	9980	9980	9980	9970	218
598	20240423	102300	131163330	9990	9990	9990	9990	0
599	20240423	102200	131163330	9990	9990	9990	9990	1
600	20240423	102100	131153340	9960	9960	9960	9960	30
601	20240423	102000	130854540	9960	9960	9960	9960	0
602	20240423	101900	130854540	9960	9960	9960	9960	0
603	20240423	101800	130854540	9960	9960	9960	9960	39
604	20240423	101700	130466100	9960	9960	9960	9960	0
605	20240423	101600	130466100	9960	9960	9960	9960	0
606	20240423	101500	130466100	9960	9960	9960	9960	0
607	20240423	101400	130466100	9960	9960	9960	9960	200
608	20240423	101300	128474100	9960	9960	9960	9960	0
609	20240423	101200	128474100	9960	9960	9960	9960	0
610	20240423	101100	128474100	9960	9960	9970	9960	1595
611	20240423	101000	112587250	9960	9960	9960	9960	0
612	20240423	100900	112587250	9960	9960	9960	9960	1
613	20240423	100800	112577290	9970	9970	9970	9970	235
614	20240423	100700	110234340	9970	9970	9970	9970	200
615	20240423	100600	108240340	9970	9970	9970	9960	212
616	20240423	100500	106126710	9960	9960	9960	9960	0
617	20240423	100400	106126710	9960	9970	9970	9960	6
618	20240423	100300	106066900	9960	9990	9990	9960	202
619	20240423	100200	104052950	9990	9990	9990	9990	180
620	20240423	100100	102254750	9960	9960	9960	9960	0
621	20240423	100000	102254750	9960	9960	9960	9960	5
622	20240423	095900	102204950	9960	9960	9960	9960	1
623	20240423	095800	102194990	9960	10010	10010	9960	654
624	20240423	095700	95668690	9990	10000	10010	9990	9
625	20240423	095600	95578690	10000	10000	10000	10000	0
626	20240423	095500	95578690	10000	10000	10000	10000	90
627	20240423	095400	94678690	10000	10000	10000	10000	0
628	20240423	095300	94678690	10000	10000	10000	10000	9
629	20240423	095200	94588690	9990	9990	9990	9990	18
630	20240423	095100	94408870	9990	10000	10000	9990	139
631	20240423	095000	93018950	10010	10000	10010	10000	62
632	20240423	094900	92398940	10000	10000	10000	10000	309
633	20240423	094800	89308940	10010	10010	10010	10010	0
634	20240423	094700	89308940	10010	10010	10010	10010	3
635	20240423	094600	89278910	10010	10010	10010	10010	2
636	20240423	094500	89258890	9970	9970	9970	9970	90
637	20240423	094400	88361590	9970	9970	9970	9970	47
638	20240423	094300	87893000	9970	9980	9980	9970	156
639	20240423	094200	86336320	9980	9980	9980	9980	0
640	20240423	094100	86336320	9980	9980	9980	9980	0
641	20240423	094000	86336320	9980	9980	9980	9980	90
642	20240423	093900	85438120	10000	10000	10020	9940	795
643	20240423	093800	77496910	10000	10010	10010	10000	11
644	20240423	093700	77386810	10010	10010	10010	10010	0
645	20240423	093600	77386810	10010	10010	10010	10000	522
646	20240423	093500	72161770	10020	10040	10040	10020	582
647	20240423	093400	66325860	10040	10060	10060	10040	225
648	20240423	093300	64065150	10060	10060	10060	10060	0
649	20240423	093200	64065150	10060	10070	10070	10060	10
650	20240423	093100	63964540	10060	10080	10080	10060	109
651	20240423	093000	62866560	10080	10080	10080	10080	19
652	20240423	092900	62675040	10080	10080	10080	10080	0
653	20240423	092800	62675040	10080	10080	10080	10080	50
654	20240423	092700	62171040	10080	10080	10080	10080	734
655	20240423	092600	54772320	10080	10080	10080	10080	0
656	20240423	092500	54772320	10080	10080	10080	10080	0
657	20240423	092400	54772320	10080	10080	10080	10080	0
658	20240423	092300	54772320	10080	10080	10080	10080	15
659	20240423	092200	54621120	10080	10080	10080	10080	41
660	20240423	092100	54207840	10080	10080	10080	10080	9
661	20240423	092000	54117120	10040	10040	10040	10040	0
662	20240423	091900	54117120	10040	10080	10080	10040	1058
663	20240423	091800	43478240	10090	10090	10090	10090	0
664	20240423	091700	43478240	10090	10090	10090	10090	0
665	20240423	091600	43478240	10090	10090	10090	10090	200
666	20240423	091500	41460240	10080	10080	10090	10080	167
667	20240423	091400	39775400	10080	10080	10080	10080	62
668	20240423	091300	39150440	10080	10080	10080	10080	0
669	20240423	091200	39150440	10080	10080	10080	10080	1
670	20240423	091100	39140360	10040	10040	10040	10040	0
671	20240423	091000	39140360	10040	10080	10080	10040	3
672	20240423	090900	39110160	10030	10090	10090	10030	393
673	20240423	090800	35144850	10070	10060	10070	10060	471
674	20240423	090700	30406050	10070	10070	10070	10070	6
675	20240423	090600	30345630	10070	10080	10080	10070	226
676	20240423	090500	28067850	10020	10020	10020	10020	25
677	20240423	090400	27817350	10020	10080	10080	10020	603
678	20240423	090300	21768930	10020	10050	10050	10020	641
679	20240423	090200	15341820	10030	10030	10030	10030	0
680	20240423	090100	15341820	10030	10030	10030	10030	1
681	20240423	090000	15331790	10100	10020	10100	10020	1530